PROGEN.ST(PROGEN.ST)
PROGEN.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $0.15 | $0.17 | $0.14 | $0.16 | 362,608 |
| 7/29/2026 | $0.16 | $0.16 | $0.14 | $0.16 | 387,503 |
| 7/28/2026 | $0.17 | $0.17 | $0.15 | $0.16 | 411,409 |
| 7/27/2026 | $0.16 | $0.27 | $0.14 | $0.16 | 5.61M |
| 7/24/2026 | $0.15 | $0.17 | $0.15 | $0.16 | 257,847 |
| 7/23/2026 | $0.14 | $0.17 | $0.14 | $0.15 | 554,580 |
| 7/22/2026 | $0.15 | $0.15 | $0.13 | $0.14 | 1.72M |
| 7/21/2026 | $0.18 | $0.20 | $0.15 | $0.15 | 674,536 |
| 7/20/2026 | $0.19 | $0.19 | $0.17 | $0.18 | 489,982 |
| 7/17/2026 | $0.22 | $0.22 | $0.18 | $0.18 | 154,644 |
| 7/16/2026 | $0.17 | $0.25 | $0.16 | $0.20 | 924,575 |
| 7/15/2026 | $0.20 | $0.20 | $0.16 | $0.18 | 908,906 |
| 7/14/2026 | $0.24 | $0.26 | $0.17 | $0.18 | 804,553 |
| 7/13/2026 | $0.15 | $0.39 | $0.15 | $0.24 | 6.88M |
| 7/10/2026 | $0.20 | $0.20 | $0.14 | $0.15 | 1.23M |
| 7/9/2026 | $0.24 | $0.24 | $0.18 | $0.20 | 1.11M |
| 7/8/2026 | $0.23 | $0.30 | $0.16 | $0.23 | 951,489 |
| 7/7/2026 | $0.38 | $0.38 | $0.20 | $0.22 | 2.61M |
| 7/6/2026 | $0.25 | $0.51 | $0.20 | $0.37 | 5.37M |
| 7/3/2026 | $0.36 | $0.40 | $0.30 | $0.33 | 1.91M |
| 7/2/2026 | $0.36 | $0.46 | $0.35 | $0.36 | 827,410 |
| 7/1/2026 | $0.39 | $0.40 | $0.35 | $0.40 | 1.41M |
| 6/30/2026 | $0.31 | $0.75 | $0.28 | $0.43 | 3.65M |
| 6/29/2026 | $0.47 | $0.55 | $0.41 | $0.45 | 1.01M |
| 6/26/2026 | $0.51 | $0.54 | $0.47 | $0.47 | 65,620 |
| 6/25/2026 | $0.49 | $0.56 | $0.45 | $0.47 | 988,159 |
| 6/24/2026 | $0.46 | $0.65 | $0.46 | $0.47 | 257,845 |
| 6/23/2026 | $0.53 | $0.53 | $0.47 | $0.47 | 100,191 |
| 6/22/2026 | $0.49 | $0.58 | $0.46 | $0.50 | 620,889 |
| 6/18/2026 | $0.50 | $0.94 | $0.41 | $0.64 | 931,368 |
| 6/17/2026 | $0.57 | $0.57 | $0.47 | $0.50 | 205,210 |
| 6/16/2026 | $0.57 | $0.60 | $0.46 | $0.53 | 177,235 |
| 6/15/2026 | $0.47 | $0.59 | $0.45 | $0.57 | 334,797 |
| 6/12/2026 | $0.52 | $0.55 | $0.45 | $0.47 | 137,312 |
| 6/11/2026 | $0.46 | $0.54 | $0.42 | $0.47 | 321,981 |
| 6/10/2026 | $0.46 | $0.46 | $0.41 | $0.42 | 151,250 |
| 6/9/2026 | $0.47 | $0.47 | $0.41 | $0.45 | 251,233 |
| 6/8/2026 | $0.54 | $0.64 | $0.46 | $0.50 | 251,628 |
| 6/5/2026 | $0.46 | $0.58 | $0.44 | $0.54 | 122,565 |
| 6/4/2026 | $0.40 | $0.46 | $0.39 | $0.45 | 77,209 |
| 6/3/2026 | $0.44 | $0.44 | $0.40 | $0.41 | 22,247 |
| 6/2/2026 | $0.44 | $0.44 | $0.40 | $0.43 | 136,083 |
| 6/1/2026 | $0.46 | $0.50 | $0.40 | $0.44 | 181,975 |
| 5/29/2026 | $0.49 | $0.49 | $0.43 | $0.46 | 110,067 |
| 5/28/2026 | $0.42 | $0.52 | $0.42 | $0.47 | 247,647 |
| 5/27/2026 | $0.48 | $0.50 | $0.42 | $0.42 | 112,904 |
| 5/26/2026 | $0.48 | $0.52 | $0.42 | $0.48 | 151,635 |
| 5/25/2026 | $0.38 | $0.48 | $0.37 | $0.48 | 213,093 |
| 5/22/2026 | $0.38 | $0.38 | $0.36 | $0.38 | 133,106 |
| 5/21/2026 | $0.39 | $0.41 | $0.36 | $0.38 | 114,101 |
| 5/20/2026 | $0.48 | $0.48 | $0.32 | $0.38 | 2.13M |
| 5/19/2026 | $0.66 | $0.74 | $0.66 | $0.70 | 36,657 |
| 5/18/2026 | $0.70 | $0.73 | $0.66 | $0.70 | 35,188 |
| 5/15/2026 | $0.70 | $0.71 | $0.65 | $0.70 | 39,134 |
| 5/13/2026 | $0.75 | $0.75 | $0.70 | $0.70 | 82,231 |
| 5/12/2026 | $0.70 | $0.70 | $0.67 | $0.70 | 70,959 |
| 5/11/2026 | $0.66 | $0.76 | $0.66 | $0.70 | 118,174 |
| 5/8/2026 | $0.70 | $0.76 | $0.61 | $0.74 | 60,870 |
| 5/7/2026 | $0.63 | $0.75 | $0.63 | $0.70 | 87,267 |
| 5/6/2026 | $0.76 | $0.76 | $0.54 | $0.67 | 203,520 |
| 5/5/2026 | $0.77 | $0.77 | $0.70 | $0.73 | 92,744 |
| 5/4/2026 | $0.76 | $0.79 | $0.73 | $0.77 | 148,074 |